Skip to main content

Twenty-First Century Fox (NQ: FOXA )

31.21 +0.04 (+0.14%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 13.94 14.13 13.83 13.90 19,113,572 -0.06(-0.40%)
Jan 28, 2011 14.47 14.59 13.87 13.95 26,152,490 -0.47(-3.27%)
Jan 27, 2011 14.34 14.54 14.11 14.42 18,998,032 +0.05(+0.32%)
Jan 26, 2011 14.58 14.64 14.36 14.38 13,854,864 -0.10(-0.70%)
Jan 25, 2011 14.42 14.49 14.27 14.48 20,491,502 -0.11(-0.76%)
Jan 24, 2011 14.08 14.77 14.08 14.59 42,565,320 +0.42(+2.94%)
Jan 21, 2011 13.65 14.29 13.47 14.17 34,498,872 +0.61(+4.50%)
Jan 20, 2011 13.13 13.62 13.12 13.56 28,118,384 +0.40(+3.02%)
Jan 19, 2011 13.22 13.35 13.12 13.17 18,361,648 -0.13(-0.97%)
Jan 18, 2011 13.27 13.40 13.10 13.30 27,488,702 +0.19(+1.41%)
Jan 14, 2011 13.05 13.14 12.90 13.11 29,405,960 +0.04(+0.28%)
Jan 13, 2011 13.33 13.36 13.05 13.07 21,444,890 -0.21(-1.60%)
Jan 12, 2011 13.35 13.39 13.18 13.29 21,604,094 -0.05(-0.35%)
Jan 11, 2011 13.41 13.56 13.18 13.33 24,866,644 -0.19(-1.44%)
Jan 10, 2011 13.44 13.58 13.32 13.53 10,556,648 -0.06(-0.41%)
Jan 07, 2011 13.77 13.82 13.38 13.58 12,216,564 -0.12(-0.88%)
Jan 06, 2011 13.80 13.84 13.63 13.70 16,088,801 -0.04(-0.27%)
Jan 05, 2011 13.73 13.90 13.67 13.74 14,483,142 -0.13(-0.93%)
Jan 04, 2011 13.58 13.97 13.54 13.87 18,925,402 +0.21(+1.56%)
Jan 03, 2011 13.65 13.80 13.61 13.66 14,852,673 +0.19(+1.37%)
Dec 31, 2010 13.39 13.52 13.32 13.47 6,247,329 +0.06(+0.48%)
Dec 30, 2010 13.51 13.55 13.32 13.41 11,274,634 -0.07(-0.55%)
Dec 29, 2010 13.52 13.82 13.45 13.48 14,805,982 +0.02(+0.14%)
Dec 28, 2010 13.47 13.57 13.30 13.46 11,095,543 -0.05(-0.34%)
Dec 27, 2010 13.61 13.64 13.42 13.51 9,404,283 -0.20(-1.48%)
Dec 23, 2010 13.83 13.84 13.63 13.71 5,896,928 -0.12(-0.87%)
Dec 22, 2010 13.46 13.87 13.44 13.83 12,572,369 +0.43(+3.17%)
Dec 21, 2010 13.39 13.47 13.32 13.41 9,561,001 +0.06(+0.42%)
Dec 20, 2010 13.43 13.47 13.32 13.35 10,195,980 -0.06(-0.48%)
Dec 17, 2010 13.32 13.44 13.26 13.42 22,497,388 +0.06(+0.42%)
Dec 16, 2010 13.32 13.45 13.28 13.36 12,077,247 +0.05(+0.35%)
Dec 15, 2010 13.32 13.37 13.18 13.31 14,441,963 -0.01(-0.07%)
Dec 14, 2010 13.23 13.48 13.21 13.32 13,892,477 +0.06(+0.42%)
Dec 13, 2010 13.56 13.56 13.26 13.27 10,999,026 -0.24(-1.78%)
Dec 10, 2010 13.33 13.58 13.21 13.51 11,509,062 +0.28(+2.10%)
Dec 09, 2010 13.30 13.38 13.16 13.23 7,323,172 +0.02(+0.14%)
Dec 08, 2010 13.26 13.40 13.18 13.21 12,601,551 -0.07(-0.56%)
Dec 07, 2010 13.39 13.39 13.17 13.29 14,635,537 +0.13(+0.99%)
Dec 06, 2010 13.25 13.25 13.02 13.16 8,677,542 -0.08(-0.63%)
Dec 03, 2010 13.24 13.30 13.10 13.24 13,518,839 -0.01(-0.07%)
Dec 02, 2010 12.98 13.30 12.94 13.25 13,739,217 +0.23(+1.78%)
Dec 01, 2010 12.82 13.10 12.79 13.02 21,939,364 +0.40(+3.15%)
Nov 30, 2010 12.64 12.75 12.55 12.62 26,287,160 -0.22(-1.73%)
Nov 29, 2010 12.68 12.90 12.50 12.84 18,690,432 -0.07(-0.57%)
Nov 26, 2010 12.89 12.97 12.84 12.92 4,290,188 -0.10(-0.78%)
Nov 24, 2010 12.87 13.08 12.79 13.02 12,855,867 +0.31(+2.40%)
Nov 23, 2010 12.95 13.00 12.67 12.71 14,115,881 -0.43(-3.31%)
Nov 22, 2010 13.00 13.18 12.91 13.15 10,964,332 +0.03(+0.21%)
Nov 19, 2010 13.26 13.29 13.06 13.12 18,566,354 -0.19(-1.46%)
Nov 18, 2010 13.41 13.46 13.20 13.31 18,128,948 +0.12(+0.91%)
Nov 17, 2010 13.16 13.23 13.09 13.19 28,148,756 +0.01(+0.07%)
Nov 16, 2010 13.19 13.25 13.04 13.18 29,933,290 -0.12(-0.90%)
Nov 15, 2010 13.41 13.45 13.26 13.30 11,190,546 +0.03(+0.21%)
Nov 12, 2010 13.32 13.48 13.20 13.28 30,584,156 -0.19(-1.37%)
Nov 11, 2010 13.25 13.48 13.21 13.46 21,662,998 +0.09(+0.69%)
Nov 10, 2010 13.13 13.43 13.12 13.37 21,212,082 +0.16(+1.19%)
Nov 09, 2010 13.30 13.32 13.15 13.21 17,302,124 -0.05(-0.35%)
Nov 08, 2010 13.32 13.50 13.17 13.26 17,576,544 -0.16(-1.17%)
Nov 05, 2010 13.63 13.67 13.34 13.42 17,026,408 -0.23(-1.69%)
Nov 04, 2010 13.98 14.07 13.56 13.65 27,727,562 -0.08(-0.61%)
Nov 03, 2010 13.57 13.80 13.40 13.73 20,711,340 +0.21(+1.57%)
Nov 02, 2010 13.58 13.70 13.45 13.52 14,594,466 +0.09(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.